Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
03 lug 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
02 lug 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
01 lug 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
28 giu 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
27 giu 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
26 giu 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
25 giu 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
24 giu 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
21 giu 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
20 giu 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
18 giu 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
17 giu 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
14 giu 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
13 giu 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
12 giu 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
11 giu 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
10 giu 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
07 giu 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
06 giu 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
05 giu 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
04 giu 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
03 giu 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
31 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
30 mag 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
29 mag 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
28 mag 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
24 mag 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
23 mag 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
22 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
21 mag 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
20 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
17 mag 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
16 mag 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
15 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
14 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
13 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
10 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
09 mag 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
08 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
07 mag 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
06 mag 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
03 mag 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
02 mag 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
01 mag 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
30 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
29 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
26 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
25 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
24 apr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
23 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
22 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
19 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
18 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
17 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
16 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
15 apr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
12 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
11 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
10 apr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
09 apr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
08 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
05 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
04 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
04 apr 2024 | 0.144 Dividendo |
03 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,58 | - |
02 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,56 | - |
01 apr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,72 | - |
28 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,79 | - |
27 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,66 | - |
26 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,25 | - |
25 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,28 | - |
22 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,24 | - |
21 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,38 | - |
20 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,19 | - |
19 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,93 | - |
18 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,81 | - |
15 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,74 | - |
14 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,73 | - |
13 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,91 | - |
12 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,79 | - |
11 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,73 | - |
08 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,63 | - |
07 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,63 | - |
06 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,47 | - |
05 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,30 | - |
04 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,26 | - |
01 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,25 | - |
29 feb 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,13 | - |
28 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,02 | - |
27 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,04 | - |
26 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 24,95 | - |
23 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,06 | - |
22 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,97 | - |
21 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,83 | - |
20 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,72 | - |
16 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,74 | - |
15 feb 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,80 | - |
14 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,44 | - |
13 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,27 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...